Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 44.60 | 46.29 | 44.57 | 46.27 | 1,299,199 | +1.62(+3.63%) |
Mar 26, 2024 | 45.52 | 45.55 | 44.62 | 44.65 | 1,090,585 | -0.26(-0.58%) |
Mar 25, 2024 | 45.00 | 45.60 | 44.91 | 44.91 | 1,046,332 | +0.02(+0.04%) |
Mar 22, 2024 | 45.15 | 45.49 | 44.86 | 44.89 | 992,815 | -0.50(-1.10%) |
Mar 21, 2024 | 46.23 | 46.88 | 45.26 | 45.39 | 2,463,217 | +0.25(+0.55%) |
Mar 20, 2024 | 43.25 | 45.41 | 43.18 | 45.14 | 2,073,858 | +1.78(+4.11%) |
Mar 19, 2024 | 43.75 | 44.00 | 43.24 | 43.36 | 1,476,654 | -0.80(-1.81%) |
Mar 18, 2024 | 44.66 | 44.70 | 44.04 | 44.16 | 1,884,972 | -0.26(-0.59%) |
Mar 15, 2024 | 45.45 | 45.60 | 44.20 | 44.42 | 3,437,096 | -0.60(-1.33%) |
Mar 14, 2024 | 45.06 | 45.55 | 44.71 | 45.02 | 1,726,520 | -0.57(-1.25%) |
Mar 13, 2024 | 44.76 | 46.00 | 44.76 | 45.59 | 1,599,769 | +0.95(+2.13%) |
Mar 12, 2024 | 44.09 | 44.75 | 43.88 | 44.64 | 1,974,483 | -0.30(-0.67%) |
Mar 11, 2024 | 44.80 | 45.16 | 44.40 | 44.94 | 1,627,503 | +0.23(+0.51%) |
Mar 08, 2024 | 44.68 | 45.17 | 44.29 | 44.71 | 2,240,524 | +0.46(+1.04%) |
Mar 07, 2024 | 44.30 | 44.89 | 44.03 | 44.25 | 1,969,079 | +0.41(+0.94%) |
Mar 06, 2024 | 43.37 | 44.20 | 43.10 | 43.84 | 3,120,360 | +1.12(+2.62%) |
Mar 05, 2024 | 43.32 | 43.47 | 42.52 | 42.72 | 2,236,871 | -0.04(-0.09%) |
Mar 04, 2024 | 42.50 | 43.31 | 42.34 | 42.76 | 3,088,858 | +0.79(+1.88%) |
Mar 01, 2024 | 41.50 | 42.62 | 41.05 | 41.97 | 3,124,983 | +0.78(+1.89%) |
Feb 29, 2024 | 40.58 | 41.32 | 40.50 | 41.19 | 3,736,811 | +1.43(+3.60%) |
Feb 28, 2024 | 39.04 | 39.91 | 39.04 | 39.76 | 2,308,248 | +0.26(+0.66%) |
Feb 27, 2024 | 39.35 | 39.80 | 39.12 | 39.50 | 2,708,575 | +0.31(+0.79%) |
Feb 26, 2024 | 39.25 | 39.39 | 38.57 | 39.19 | 2,146,607 | -0.67(-1.68%) |
Feb 23, 2024 | 39.70 | 40.05 | 39.13 | 39.86 | 3,684,887 | +0.26(+0.66%) |
Feb 22, 2024 | 40.47 | 40.56 | 39.37 | 39.60 | 5,084,450 | -1.14(-2.80%) |
Feb 21, 2024 | 42.95 | 43.06 | 39.79 | 40.74 | 6,045,095 | -3.48(-7.87%) |
Feb 20, 2024 | 44.70 | 44.91 | 44.01 | 44.22 | 1,293,663 | -0.19(-0.43%) |
Feb 16, 2024 | 44.22 | 44.77 | 44.10 | 44.41 | 1,430,467 | +0.08(+0.18%) |
Feb 15, 2024 | 43.74 | 44.79 | 43.66 | 44.33 | 2,436,675 | +1.11(+2.57%) |
Feb 14, 2024 | 43.23 | 43.38 | 42.50 | 43.22 | 2,949,530 | -0.06(-0.14%) |
Feb 13, 2024 | 44.52 | 44.70 | 42.95 | 43.28 | 1,911,072 | -2.27(-4.98%) |
Feb 12, 2024 | 45.44 | 45.65 | 45.07 | 45.55 | 1,521,740 | +0.06(+0.13%) |
Feb 09, 2024 | 45.90 | 45.90 | 44.94 | 45.49 | 2,598,894 | -0.41(-0.89%) |
Feb 08, 2024 | 46.26 | 46.64 | 45.62 | 45.90 | 1,393,748 | -0.76(-1.63%) |
Feb 07, 2024 | 46.93 | 47.00 | 46.48 | 46.66 | 1,551,373 | -0.29(-0.62%) |
Feb 06, 2024 | 46.68 | 47.17 | 46.45 | 46.95 | 1,280,115 | +0.46(+0.99%) |
Feb 05, 2024 | 46.42 | 46.79 | 45.99 | 46.49 | 2,115,317 | -0.71(-1.50%) |
Feb 02, 2024 | 46.78 | 47.33 | 46.20 | 47.20 | 1,675,684 | -0.84(-1.75%) |
Feb 01, 2024 | 47.28 | 48.50 | 47.28 | 48.04 | 2,682,958 | +1.17(+2.50%) |
Jan 31, 2024 | 47.54 | 48.10 | 46.64 | 46.87 | 1,854,986 | -0.53(-1.12%) |
Jan 30, 2024 | 47.87 | 48.10 | 47.12 | 47.40 | 1,201,169 | -0.33(-0.69%) |
Jan 29, 2024 | 47.11 | 47.82 | 46.34 | 47.73 | 1,839,617 | +0.96(+2.05%) |
Jan 26, 2024 | 46.88 | 47.23 | 46.46 | 46.77 | 1,233,478 | -0.01(-0.02%) |
Jan 25, 2024 | 46.59 | 46.80 | 46.16 | 46.78 | 1,306,740 | +0.79(+1.72%) |
Jan 24, 2024 | 48.01 | 48.28 | 45.97 | 45.99 | 1,486,424 | -1.29(-2.73%) |
Jan 23, 2024 | 46.49 | 47.37 | 46.25 | 47.28 | 1,066,992 | +1.17(+2.54%) |
Jan 22, 2024 | 45.78 | 46.34 | 45.54 | 46.11 | 2,050,251 | -0.08(-0.17%) |
Jan 19, 2024 | 46.50 | 46.55 | 45.64 | 46.19 | 1,591,799 | -0.17(-0.37%) |
Jan 18, 2024 | 46.04 | 46.51 | 45.71 | 46.36 | 1,412,462 | +0.32(+0.70%) |
Jan 17, 2024 | 46.90 | 47.02 | 45.97 | 46.04 | 1,917,382 | -1.77(-3.70%) |
Jan 16, 2024 | 47.75 | 47.98 | 47.15 | 47.81 | 1,296,133 | -0.70(-1.44%) |
Jan 12, 2024 | 49.00 | 49.65 | 48.14 | 48.51 | 1,727,505 | +0.76(+1.59%) |
Jan 11, 2024 | 48.30 | 48.44 | 47.25 | 47.75 | 1,799,391 | -0.52(-1.08%) |
Jan 10, 2024 | 47.63 | 48.45 | 47.49 | 48.27 | 1,694,668 | +0.59(+1.24%) |
Jan 09, 2024 | 47.76 | 47.83 | 46.73 | 47.68 | 1,470,098 | -0.20(-0.42%) |
Jan 08, 2024 | 47.06 | 48.03 | 46.87 | 47.88 | 1,022,105 | +0.26(+0.55%) |
Jan 05, 2024 | 47.80 | 48.67 | 47.48 | 47.62 | 1,835,913 | -0.33(-0.69%) |
Jan 04, 2024 | 47.53 | 48.16 | 47.05 | 47.95 | 2,006,722 | +0.36(+0.76%) |
Jan 03, 2024 | 47.73 | 48.03 | 47.27 | 47.59 | 1,693,792 | -0.84(-1.73%) |